SM Energy Company (SM)

USD 22.82

(-3.59%)

Historical Prices

Date Open High Low Close Volume
26 Feb, 2024 41.23 41.58 40.66 41.46 1.56 Million
23 Feb, 2024 40.7 41.7 40.3 41.42 1.98 Million
22 Feb, 2024 40.45 41.5 39.71 41.34 4.1 Million
21 Feb, 2024 39.17 40.24 39.11 39.5 1.69 Million
20 Feb, 2024 39.26 39.39 38.65 38.8 1.17 Million
16 Feb, 2024 39.36 40.0 38.76 39.53 996.44 Thousand
15 Feb, 2024 37.71 39.5 37.66 39.18 1.31 Million
14 Feb, 2024 37.72 38.2 37.15 37.54 874.92 Thousand
13 Feb, 2024 37.84 38.03 37.02 37.39 1.21 Million
12 Feb, 2024 37.16 38.38 37.16 38.05 1.47 Million